ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019210/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,160332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,70,2,1.33,412618840,77417,33.67,5280,5380,5230,6820,3680,5250,5329.82,18.40,0,26757,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1786,7.77,0.52,12,0.23,685.00,10244.00,6740,20240214,-21.07,4820,20241210,10.37,5550,-4.14,20250206,4955,7.37,20250203,6660,-20.12,20240219,4820,10.37,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,150333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,70,2,1.33,379641950,71217,30.97,5280,5380,5230,6820,3680,5250,5330.78,18.40,0,26170,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1786,7.77,0.52,12,0.21,685.00,10244.00,6740,20240214,-21.07,4820,20241210,10.37,5550,-4.14,20250206,4955,7.37,20250203,6660,-20.12,20240219,4820,10.37,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,140333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5330,80,2,1.52,320505950,60086,26.13,5280,5380,5230,6820,3680,5250,5334.12,18.40,0,20298,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1789,7.78,0.52,12,0.18,685.00,10244.00,6740,20240214,-20.92,4820,20241210,10.58,5550,-3.96,20250206,4955,7.57,20250203,6660,-19.97,20240219,4820,10.58,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,130332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,110,2,2.10,272747690,51138,22.24,5280,5380,5230,6820,3680,5250,5333.56,18.40,0,16724,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1800,7.82,0.52,12,0.15,685.00,10244.00,6740,20240214,-20.47,4820,20241210,11.20,5550,-3.42,20250206,4955,8.17,20250203,6660,-19.52,20240219,4820,11.20,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,120332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,110,2,2.10,229655500,43080,18.74,5280,5380,5230,6820,3680,5250,5330.91,18.40,0,13402,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1800,7.82,0.52,12,0.13,685.00,10244.00,6740,20240214,-20.47,4820,20241210,11.20,5550,-3.42,20250206,4955,8.17,20250203,6660,-19.52,20240219,4820,11.20,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,110333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5340,90,2,1.71,98831690,18673,8.12,5280,5360,5230,6820,3680,5250,5292.76,18.40,0,3864,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1793,7.80,0.52,12,0.06,685.00,10244.00,6740,20240214,-20.77,4820,20241210,10.79,5550,-3.78,20250206,4955,7.77,20250203,6660,-19.82,20240219,4820,10.79,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,100333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5290,40,2,0.76,64938920,12322,5.36,5280,5310,5230,6820,3680,5250,5270.16,18.40,0,1836,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1776,7.72,0.52,12,0.04,685.00,10244.00,6740,20240214,-21.51,4820,20241210,9.75,5550,-4.68,20250206,4955,6.76,20250203,6660,-20.57,20240219,4820,9.75,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,090333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5250,0,3,0.00,2845650,541,0.24,5280,5280,5240,6820,3680,5250,5259.98,18.40,0,-65,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1763,7.66,0.51,12,0.00,685.00,10244.00,6740,20240214,-22.11,4820,20241210,8.92,5550,-5.41,20250206,4955,5.95,20250203,6660,-21.17,20240219,4820,8.92,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250217,160332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5250,20,2,0.38,1219443270,229938,210.31,5230,5390,5220,6790,3670,5230,5303.36,18.41,0,-1477,5416,5322,5256,5162,5096,5290,5130,168,1560,500,3870,10,1,33573819,1763,7.66,0.51,12,0.68,685.00,10244.00,6740,20240214,-22.11,4820,20241210,8.92,5550,-5.41,20250206,4955,5.95,20250203,6660,-21.17,20240219,4820,8.92,20241210,1.06,N,019210,500,167 억,,6180286,N,N,1,N,00,N
20250217,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5250,20,2,0.38,1188358340,224017,204.89,5230,5390,5220,6790,3670,5230,5304.77,18.41,0,-3586,5416,5322,5256,5162,5096,5290,5130,168,1560,500,3870,10,1,33573819,1763,7.66,0.51,12,0.67,685.00,10244.00,6740,20240214,-22.11,4820,20241210,8.92,5550,-5.41,20250206,4955,5.95,20250203,6660,-21.17,20240219,4820,8.92,20241210,1.06,N,019210,500,167 억,,6180286,N,N,1,N,00,N
20250217,140332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5280,50,2,0.96,1141187590,215069,196.71,5230,5390,5220,6790,3670,5230,5306.15,18.41,0,-3525,5416,5322,5256,5162,5096,5290,5130,168,1560,500,3870,10,1,33573819,1773,7.71,0.52,12,0.64,685.00,10244.00,6740,20240214,-21.66,4820,20241210,9.54,5550,-4.86,20250206,4955,6.56,20250203,6660,-20.72,20240219,4820,9.54,20241210,1.06,N,019210,500,167 억,,6180286,N,N,1,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 160332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5320 70 2 1.33 412618840 77417 33.67 5280 5380 5230 6820 3680 5250 5329.82 18.40 0 26757 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1786 7.77 0.52 12 0.23 685.00 10244.00 6740 20240214 -21.07 4820 20241210 10.37 5550 -4.14 20250206 4955 7.37 20250203 6660 -20.12 20240219 4820 10.37 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
3 20250218 150333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5320 70 2 1.33 379641950 71217 30.97 5280 5380 5230 6820 3680 5250 5330.78 18.40 0 26170 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1786 7.77 0.52 12 0.21 685.00 10244.00 6740 20240214 -21.07 4820 20241210 10.37 5550 -4.14 20250206 4955 7.37 20250203 6660 -20.12 20240219 4820 10.37 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
4 20250218 140333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5330 80 2 1.52 320505950 60086 26.13 5280 5380 5230 6820 3680 5250 5334.12 18.40 0 20298 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1789 7.78 0.52 12 0.18 685.00 10244.00 6740 20240214 -20.92 4820 20241210 10.58 5550 -3.96 20250206 4955 7.57 20250203 6660 -19.97 20240219 4820 10.58 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
5 20250218 130332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5360 110 2 2.10 272747690 51138 22.24 5280 5380 5230 6820 3680 5250 5333.56 18.40 0 16724 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1800 7.82 0.52 12 0.15 685.00 10244.00 6740 20240214 -20.47 4820 20241210 11.20 5550 -3.42 20250206 4955 8.17 20250203 6660 -19.52 20240219 4820 11.20 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
6 20250218 120332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5360 110 2 2.10 229655500 43080 18.74 5280 5380 5230 6820 3680 5250 5330.91 18.40 0 13402 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1800 7.82 0.52 12 0.13 685.00 10244.00 6740 20240214 -20.47 4820 20241210 11.20 5550 -3.42 20250206 4955 8.17 20250203 6660 -19.52 20240219 4820 11.20 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
7 20250218 110333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5340 90 2 1.71 98831690 18673 8.12 5280 5360 5230 6820 3680 5250 5292.76 18.40 0 3864 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1793 7.80 0.52 12 0.06 685.00 10244.00 6740 20240214 -20.77 4820 20241210 10.79 5550 -3.78 20250206 4955 7.77 20250203 6660 -19.82 20240219 4820 10.79 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
8 20250218 100333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5290 40 2 0.76 64938920 12322 5.36 5280 5310 5230 6820 3680 5250 5270.16 18.40 0 1836 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1776 7.72 0.52 12 0.04 685.00 10244.00 6740 20240214 -21.51 4820 20241210 9.75 5550 -4.68 20250206 4955 6.76 20250203 6660 -20.57 20240219 4820 9.75 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
9 20250218 090333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5250 0 3 0.00 2845650 541 0.24 5280 5280 5240 6820 3680 5250 5259.98 18.40 0 -65 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1763 7.66 0.51 12 0.00 685.00 10244.00 6740 20240214 -22.11 4820 20241210 8.92 5550 -5.41 20250206 4955 5.95 20250203 6660 -21.17 20240219 4820 8.92 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
10 20250217 160332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5250 20 2 0.38 1219443270 229938 210.31 5230 5390 5220 6790 3670 5230 5303.36 18.41 0 -1477 5416 5322 5256 5162 5096 5290 5130 168 1560 500 3870 10 1 33573819 1763 7.66 0.51 12 0.68 685.00 10244.00 6740 20240214 -22.11 4820 20241210 8.92 5550 -5.41 20250206 4955 5.95 20250203 6660 -21.17 20240219 4820 8.92 20241210 1.06 N 019210 500 167 억 6180286 N N 1 N 00 N
11 20250217 150332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5250 20 2 0.38 1188358340 224017 204.89 5230 5390 5220 6790 3670 5230 5304.77 18.41 0 -3586 5416 5322 5256 5162 5096 5290 5130 168 1560 500 3870 10 1 33573819 1763 7.66 0.51 12 0.67 685.00 10244.00 6740 20240214 -22.11 4820 20241210 8.92 5550 -5.41 20250206 4955 5.95 20250203 6660 -21.17 20240219 4820 8.92 20241210 1.06 N 019210 500 167 억 6180286 N N 1 N 00 N
12 20250217 140332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5280 50 2 0.96 1141187590 215069 196.71 5230 5390 5220 6790 3670 5230 5306.15 18.41 0 -3525 5416 5322 5256 5162 5096 5290 5130 168 1560 500 3870 10 1 33573819 1773 7.71 0.52 12 0.64 685.00 10244.00 6740 20240214 -21.66 4820 20241210 9.54 5550 -4.86 20250206 4955 6.56 20250203 6660 -20.72 20240219 4820 9.54 20241210 1.06 N 019210 500 167 억 6180286 N N 1 N 00 N